銚子丸の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/16 | 2,530 | 2,565 | 2,527 | 2,565 | +35 | +1.4% | 700 |
2010/06/15 | 2,511 | 2,548 | 2,511 | 2,530 | -25 | -1% | 1,500 |
2010/06/14 | 2,550 | 2,570 | 2,550 | 2,555 | -15 | -0.6% | 1,300 |
2010/06/11 | 2,550 | 2,600 | 2,550 | 2,570 | -30 | -1.2% | 1,700 |
2010/06/10 | 2,533 | 2,600 | 2,516 | 2,600 | +50 | +2% | 2,500 |
2010/06/09 | 2,580 | 2,580 | 2,550 | 2,550 | -60 | -2.3% | 1,600 |
2010/06/08 | 2,524 | 2,610 | 2,524 | 2,610 | +60 | +2.4% | 1,300 |
2010/06/07 | 2,515 | 2,609 | 2,515 | 2,550 | -65 | -2.5% | 1,600 |
2010/06/04 | 2,592 | 2,629 | 2,586 | 2,615 | -20 | -0.8% | 1,400 |
2010/06/03 | 2,595 | 2,635 | 2,595 | 2,635 | +35 | +1.3% | 1,600 |
2010/06/02 | 2,590 | 2,600 | 2,590 | 2,600 | -40 | -1.5% | 1,000 |
2010/06/01 | 2,571 | 2,640 | 2,571 | 2,640 | +31 | +1.2% | 1,000 |
2010/05/31 | 2,520 | 2,609 | 2,520 | 2,609 | +99 | +3.9% | 2,600 |
2010/05/28 | 2,500 | 2,548 | 2,470 | 2,510 | +50 | +2% | 1,800 |
2010/05/27 | 2,500 | 2,500 | 2,460 | 2,460 | -10 | -0.4% | 1,200 |
2010/05/26 | 2,456 | 2,530 | 2,455 | 2,470 | -85 | -3.3% | 3,900 |
2010/05/25 | 2,582 | 2,590 | 2,555 | 2,555 | +5 | +0.2% | 1,400 |
2010/05/24 | 2,500 | 2,598 | 2,500 | 2,550 | +55 | +2.2% | 1,100 |
2010/05/21 | 2,395 | 2,495 | 2,395 | 2,495 | +20 | +0.8% | 3,100 |
2010/05/20 | 2,495 | 2,495 | 2,450 | 2,475 | -5 | -0.2% | 1,400 |
2010/05/19 | 2,500 | 2,500 | 2,420 | 2,480 | -54 | -2.1% | 4,700 |
2010/05/18 | 2,600 | 2,600 | 2,530 | 2,534 | -86 | -3.3% | 2,800 |
2010/05/17 | 2,700 | 2,700 | 2,610 | 2,620 | -100 | -3.7% | 4,500 |
2010/05/14 | 2,710 | 2,720 | 2,702 | 2,720 | +9 | +0.3% | 2,500 |
2010/05/13 | 2,722 | 2,730 | 2,711 | 2,711 | -11 | -0.4% | 4,500 |
2010/05/12 | 2,750 | 2,750 | 2,700 | 2,722 | -175 | -6% | 10,300 |
2010/05/11 | 2,890 | 2,950 | 2,890 | 2,897 | +10 | +0.3% | 14,800 |
2010/05/10 | 2,895 | 2,898 | 2,880 | 2,887 | +53 | +1.9% | 7,600 |
2010/05/07 | 2,750 | 2,872 | 2,750 | 2,834 | -64 | -2.2% | 11,100 |
2010/05/06 | 2,890 | 2,899 | 2,890 | 2,898 | +8 | +0.3% | 6,500 |
2010/04/30 | 2,880 | 2,897 | 2,880 | 2,890 | +14 | +0.5% | 4,300 |
2010/04/28 | 2,871 | 2,876 | 2,869 | 2,876 | +7 | +0.2% | 4,300 |
2010/04/27 | 2,842 | 2,869 | 2,840 | 2,869 | +27 | +1% | 4,600 |
2010/04/26 | 2,840 | 2,844 | 2,839 | 2,842 | +16 | +0.6% | 2,000 |
2010/04/23 | 2,839 | 2,848 | 2,826 | 2,826 | -1 | ±0% | 3,000 |
2010/04/22 | 2,852 | 2,852 | 2,822 | 2,827 | -19 | -0.7% | 2,800 |
2010/04/21 | 2,820 | 2,858 | 2,820 | 2,846 | +26 | +0.9% | 3,400 |
2010/04/20 | 2,800 | 2,830 | 2,800 | 2,820 | +30 | +1.1% | 3,100 |
2010/04/19 | 2,825 | 2,825 | 2,765 | 2,790 | -63 | -2.2% | 5,500 |
2010/04/16 | 2,847 | 2,855 | 2,820 | 2,853 | +18 | +0.6% | 6,300 |
2010/04/15 | 2,800 | 2,835 | 2,800 | 2,835 | +56 | +2% | 5,800 |
2010/04/14 | 2,730 | 2,790 | 2,730 | 2,779 | +52 | +1.9% | 5,400 |
2010/04/13 | 2,734 | 2,735 | 2,701 | 2,727 | -9 | -0.3% | 7,200 |
2010/04/12 | 2,800 | 2,803 | 2,713 | 2,736 | -70 | -2.5% | 11,100 |
2010/04/09 | 2,900 | 2,925 | 2,699 | 2,806 | -74 | -2.6% | 12,500 |
2010/04/08 | 2,883 | 2,946 | 2,880 | 2,880 | +5 | +0.2% | 9,300 |
2010/04/07 | 2,750 | 2,885 | 2,744 | 2,875 | +141 | +5.2% | 10,100 |
2010/04/06 | 2,702 | 2,734 | 2,702 | 2,734 | +35 | +1.3% | 6,100 |
2010/04/05 | 2,650 | 2,699 | 2,650 | 2,699 | +55 | +2.1% | 5,400 |
2010/04/02 | 2,603 | 2,650 | 2,601 | 2,644 | +40 | +1.5% | 5,000 |
3401~
3450
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「銚子丸」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
銚子丸 | 199,000円 | +9.4% | +74.6% | 0.60% | 32.27倍 | 3.12倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
綿半HD | 156,400円 | +2.8% | +2.1% | 1.47% | 16.85倍 | 1.45倍 |
|
長野県地盤のHCと建設事業が2本柱。HC全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
丸善CHI | 33,400円 | +1.0% | -9.0% | 0.90% | 7.93倍 | 0.66倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のTRCが3本柱。大日本印刷傘下 |
バロック | 78,200円 | +5.0% | +1.9% | 4.86% | 23.40倍 | 1.46倍 |
|
「MOUSSY」など若年女性向け衣料のSPA。店員の接客に強み。中国・米国ほか海外展開も |
シュッピン | 123,400円 | +9.7% | +26.8% | 2.67% | 12.23倍 | 3.79倍 |
|
カメラを軸に専門性高い商材の中古品や新品をECと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム